KabuInsight

ブロードメディア

4347
スタンダード/サービス業/Broadmedia Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,112.02,190.02,112.02,178.0+66.0+3.13%20,700
2026-03-122,108.02,139.02,085.02,112.0-7.0-0.33%17,700
2026-03-112,121.02,163.02,108.02,119.0-15.0-0.70%34,400
2026-03-102,150.02,167.02,113.02,134.0+37.0+1.76%42,300
2026-03-092,139.02,139.02,089.02,097.0-74.0-3.41%23,000
2026-03-062,136.02,184.02,136.02,171.0+13.0+0.60%23,200
2026-03-052,156.02,198.02,145.02,158.0+52.0+2.47%49,600
2026-03-042,130.02,171.02,088.02,106.0-25.0-1.17%28,200
2026-03-032,164.02,172.02,127.02,131.0-33.0-1.52%18,500
2026-03-022,153.02,191.02,153.02,164.0-28.0-1.28%13,400
2026-02-272,181.02,220.02,175.02,192.0+8.0+0.37%33,500
2026-02-262,123.02,199.02,123.02,184.0+61.0+2.87%32,600
2026-02-252,120.02,167.02,107.02,123.0+36.0+1.72%37,100
2026-02-242,074.02,114.02,065.02,087.0+2.0+0.10%11,100
2026-02-202,100.02,126.02,065.02,085.0-32.0-1.51%22,300
2026-02-192,109.02,138.02,103.02,117.0-8.0-0.38%16,100
2026-02-182,100.02,144.02,099.02,125.0+4.0+0.19%12,600
2026-02-172,089.02,130.02,080.02,121.0+39.0+1.87%27,300
2026-02-162,013.02,121.02,013.02,082.0+109.0+5.52%58,400
2026-02-132,008.02,033.01,968.01,973.0-37.0-1.84%28,100
2026-02-122,079.02,085.01,998.02,010.0-90.0-4.29%24,300
2026-02-102,065.02,100.02,059.02,100.0+24.0+1.16%16,100
2026-02-092,100.02,118.02,062.02,076.0-25.0-1.19%26,900
2026-02-062,128.02,134.02,079.02,101.0-77.0-3.54%54,400
2026-02-052,079.02,261.02,055.02,178.0+141.0+6.92%118,200
2026-02-042,063.02,089.01,998.02,037.0+7.0+0.34%49,600
2026-02-032,023.02,040.01,998.02,030.0+20.0+1.00%23,600
2026-02-021,975.02,022.01,964.02,010.0+75.0+3.88%71,600
2026-01-301,860.01,945.01,851.01,935.0+115.0+6.32%149,200
2026-01-291,967.01,970.01,799.01,820.0-168.0-8.45%147,000
2026-01-281,987.02,020.01,973.01,988.0+11.0+0.56%32,300
2026-01-271,974.01,989.01,943.01,977.0-34.0-1.69%41,400
2026-01-262,030.02,030.01,970.02,011.0-33.0-1.61%159,500
2026-01-232,045.02,054.02,027.02,044.0+13.0+0.64%26,000
2026-01-222,022.02,036.02,022.02,031.0+4.0+0.20%54,300
2026-01-212,031.02,050.02,020.02,027.0-18.0-0.88%40,600
2026-01-202,047.02,055.02,038.02,045.0-10.0-0.49%45,100
2026-01-192,046.02,072.02,046.02,055.0+2.0+0.10%28,100
2026-01-162,009.02,070.02,009.02,053.0+42.0+2.09%53,300
2026-01-152,022.02,040.02,011.02,011.0-6.0-0.30%49,900
2026-01-142,032.02,039.02,016.02,017.0-12.0-0.59%34,700
2026-01-132,070.02,073.02,028.02,029.0-29.0-1.41%55,100
2026-01-092,062.02,065.02,055.02,058.0-2.0-0.10%8,100
2026-01-082,065.02,072.02,060.02,060.0-5.0-0.24%15,600
2026-01-072,086.02,086.02,065.02,065.0-14.0-0.67%39,100
2026-01-062,064.02,088.02,063.02,079.0+7.0+0.34%23,500
2026-01-052,091.02,092.02,066.02,072.0-8.0-0.38%22,900
2025-12-302,093.02,093.02,070.02,080.0-9.0-0.43%10,100
2025-12-292,068.02,095.02,068.02,089.0+24.0+1.16%10,800
2025-12-262,070.02,087.02,065.02,065.0-5.0-0.24%28,900
2025-12-252,049.02,078.02,049.02,070.0+22.0+1.07%28,400
2025-12-242,055.02,064.02,048.02,048.0+2.0+0.10%28,200
2025-12-232,050.02,066.02,046.02,046.0-4.0-0.20%22,200
2025-12-222,050.02,068.02,032.02,050.0+9.0+0.44%43,000
2025-12-192,044.02,058.02,036.02,041.0-4.0-0.20%10,800
2025-12-182,054.02,060.02,014.02,045.0-13.0-0.63%89,700
2025-12-172,036.02,060.02,036.02,058.0+18.0+0.88%29,200
2025-12-162,049.02,055.02,031.02,040.00.00.00%29,000
2025-12-152,035.02,041.02,020.02,040.0+2.0+0.10%16,800
2025-12-122,030.02,069.02,030.02,038.0+12.0+0.59%50,000
2025-12-111,998.02,049.01,984.02,026.0+21.0+1.05%122,200
2025-12-102,098.02,098.01,970.02,005.0+306.0+18.01%446,000
2025-12-091,700.01,720.01,694.01,699.0-1.0-0.06%9,800
2025-12-081,667.01,734.01,667.01,700.0+44.0+2.66%19,000
2025-12-051,654.01,687.01,654.01,656.0-14.0-0.84%10,900
2025-12-041,671.01,690.01,659.01,670.0-21.0-1.24%19,100
2025-12-031,719.01,726.01,691.01,691.0-29.0-1.69%14,100
2025-12-021,716.01,733.01,688.01,720.0+4.0+0.23%14,800
2025-12-011,700.01,743.01,700.01,716.0-8.0-0.46%12,500
2025-11-281,701.01,739.01,700.01,724.0+23.0+1.35%17,700
2025-11-271,690.01,716.01,679.01,701.0+26.0+1.55%15,300
2025-11-261,667.01,685.01,651.01,675.0+26.0+1.58%12,900
2025-11-251,668.01,668.01,639.01,649.0+2.0+0.12%8,000
2025-11-211,653.01,665.01,639.01,647.0-6.0-0.36%9,500
2025-11-201,663.01,677.01,644.01,653.0-5.0-0.30%7,700
2025-11-191,668.01,686.01,651.01,658.0-10.0-0.60%12,000
2025-11-181,690.01,703.01,668.01,668.0-22.0-1.30%19,900
2025-11-171,660.01,690.01,641.01,690.0+30.0+1.81%21,000
2025-11-141,658.01,671.01,647.01,660.0+2.0+0.12%9,900
2025-11-131,666.01,670.01,643.01,658.0-5.0-0.30%18,800
2025-11-121,644.01,666.01,628.01,663.0+31.0+1.90%15,900
2025-11-111,646.01,651.01,622.01,632.0-14.0-0.85%19,100
2025-11-101,634.01,662.01,630.01,646.0+28.0+1.73%19,100
2025-11-071,628.01,637.01,616.01,618.0-10.0-0.61%13,200
2025-11-061,669.01,670.01,618.01,628.0-15.0-0.91%11,800
2025-11-051,626.01,656.01,605.01,643.0+10.0+0.61%44,800
2025-11-041,704.01,704.01,575.01,633.0-67.0-3.94%84,400
2025-10-311,671.01,750.01,631.01,700.0-91.0-5.08%102,200
2025-10-301,702.01,809.01,702.01,791.0+51.0+2.93%100,900
2025-10-291,767.01,816.01,723.01,740.0-2.0-0.11%69,100
2025-10-281,745.01,760.01,706.01,742.0-4.0-0.23%37,000
2025-10-271,726.01,758.01,726.01,746.0+20.0+1.16%11,100
2025-10-241,765.01,765.01,726.01,726.0-39.0-2.21%9,200
2025-10-231,756.01,771.01,743.01,765.0+10.0+0.57%11,500
2025-10-221,736.01,767.01,736.01,755.0+22.0+1.27%9,400
2025-10-211,721.01,749.01,719.01,733.0+15.0+0.87%10,500
2025-10-201,731.01,736.01,716.01,718.0+6.0+0.35%3,900
2025-10-171,738.01,738.01,698.01,712.0-26.0-1.50%17,000
2025-10-161,732.01,748.01,721.01,738.0+23.0+1.34%9,900
2025-10-151,697.01,734.01,697.01,715.0+46.0+2.76%18,000
2025-10-141,720.01,731.01,666.01,669.0-74.0-4.25%35,500
2025-10-101,785.01,799.01,743.01,743.0-41.0-2.30%13,100
2025-10-091,785.01,799.01,767.01,784.0-1.0-0.06%15,800
2025-10-081,781.01,794.01,743.01,785.0+36.0+2.06%20,100
2025-10-071,739.01,756.01,715.01,749.0+10.0+0.58%68,800
2025-10-061,755.01,786.01,739.01,739.0-3.0-0.17%13,000
2025-10-031,730.01,770.01,730.01,742.0+1.0+0.06%20,900
2025-10-021,671.01,757.01,651.01,741.0+61.0+3.63%43,500
2025-10-011,726.01,726.01,680.01,680.0-39.0-2.27%23,300
2025-09-301,754.01,754.01,718.01,719.0-35.0-2.00%17,800
2025-09-291,754.01,754.01,721.01,754.0-4.0-0.23%17,800
2025-09-261,727.01,760.01,727.01,758.0+28.0+1.62%17,400
2025-09-251,702.01,746.01,700.01,730.0+18.0+1.05%17,700
2025-09-241,731.01,740.01,712.01,712.0-9.0-0.52%23,100
2025-09-221,723.01,749.01,721.01,721.0-12.0-0.69%14,200
2025-09-191,743.01,743.01,712.01,733.0+7.0+0.41%10,600
2025-09-181,722.01,734.01,695.01,726.0+21.0+1.23%24,700
2025-09-171,730.01,731.01,705.01,705.0-19.0-1.10%11,400
2025-09-161,772.01,772.01,707.01,724.0-48.0-2.71%22,800
2025-09-121,711.01,790.01,711.01,772.0——33,700

直近120営業日分を表示